Name: SLV Option Chain
Keywords: SLV, Option, Chain, Historical

SLV Option Chain

End of day data from May 26, 2020 for SLV options expired on May 29, 2020.

Expiration

Data From

NYSE Arca
SLV
Option Chain

|USD |SLV: $18.39 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SLV29May20C16.00	CALL	16.00	$0.20	$0.19 / 10	$0.20 / 15	6,199	9,054	31.029062%	0.497040	-0.038881	0.511948	0.006671	0.000837
SLV29May20C16.50	CALL	16.50	$0.06	$0.05 / 3,871	$0.06 / 34	5,858	31,173	33.515548%	0.261652	-0.031710	0.417616	0.005442	0.000445
SLV29May20P16.00	PUT	16.00	$0.22	$0.21 / 675	$0.24 / 396	3,805	4,821	31.807777%	-0.502960	-0.038833	0.511948	0.006671	-0.000916
SLV29May20C17.00	CALL	17.00	$0.03	$0.02 / 1,866	$0.03 / 966	2,302	17,151	41.704051%	0.105601	-0.017790	0.234315	0.003053	0.000181
SLV29May20P15.00	PUT	15.00	$0.02	$0.01 / 2,877	$0.02 / 1,984	1,676	4,418	38.062611%	-0.094143	-0.016349	0.215458	0.002808	-0.000169
SLV29May20P15.50	PUT	15.50	$0.06	$0.06 / 38	$0.07 / 4,987	1,629	4,556	34.700780%	-0.259966	-0.031580	0.416230	0.005424	-0.000469
SLV29May20P16.50	PUT	16.50	$0.60	$0.57 / 220	$0.61 / 50	1,038	1,100	35.753021%	-0.738348	-0.031660	0.417616	0.005442	-0.001363
SLV29May20C15.00	CALL	15.00	$0.93	$0.96 / 124	$1.00 / 30	788	11,909	30.825147%	0.905857	-0.016394	0.215458	0.002808	0.001475
SLV29May20C15.50	CALL	15.50	$0.54	$0.50 / 124	$0.54 / 80	765	7,801	30.129485%	0.740034	-0.031627	0.416230	0.005424	0.001230
SLV29May20C18.00	CALL	18.00	$0.02	$0.01 / 666	$0.02 / 1,820	445	6,874	62.571414%	0.007716	-0.002069	0.027251	0.000355	0.000013
SLV29May20C17.50	CALL	17.50	$0.01	$0.01 / 721	$0.02 / 1,100	319	1,545	50.359708%	0.032553	-0.007092	0.093420	0.001217	0.000056
SLV29May20P14.50	PUT	14.50	$0.01		$0.01 / 3,016	278	2,744	50.010437%	-0.022180	-0.005147	0.067820	0.000884	-0.000040
SLV29May20C18.50	CALL	18.50	$0.02		$0.01 / 1,150	210	2,115	69.343714%	0.001424	-0.000453	0.005971	0.000078	0.000002
SLV29May20C14.00	CALL	14.00	$1.93	$1.94 / 73	$2.00 / 120	175	3,248	0.000000%	0.996834	-0.000978	0.012325	0.000161	0.001529
SLV29May20C14.50	CALL	14.50	$1.38	$1.45 / 24	$1.50 / 92	82	2,892	0.000000%	0.977820	-0.005190	0.067820	0.000884	0.001549
SLV29May20P13.50	PUT	13.50	$0.01		$0.01 / 2,788	50	6,619	79.808739%	-0.000255	-0.000093	0.001219	0.000016	0.000000
SLV29May20C13.50	CALL	13.50	$2.46	$2.43 / 161	$2.50 / 120	48	789	0.000000%	0.999745	-0.000133	0.001219	0.000016	0.001479
SLV29May20P17.00	PUT	17.00	$1.05	$1.04 / 80	$1.08 / 133	31	235	45.459439%	-0.894399	-0.017739	0.234315	0.003053	-0.001682
SLV29May20P17.50	PUT	17.50	$1.52	$1.51 / 120	$1.58 / 1	10	286	53.411614%	-0.967447	-0.007040	0.093420	0.001217	-0.001862
SLV29May20P14.00	PUT	14.00	$0.01		$0.01 / 2,589	7	11,286	64.855620%	-0.003166	-0.000935	0.012325	0.000161	-0.000006
SLV29May20C12.50	CALL	12.50	$3.44	$3.40 / 199	$3.50 / 160	5	82	0.000000%	1.000000	-0.000038	0.000001	0.000000	0.001370
SLV29May20C13.00	CALL	13.00	$2.94	$2.93 / 140	$3.00 / 160	3	169	0.000000%	0.999989	-0.000044	0.000061	0.000001	0.001425
SLV29May20P18.00	PUT	18.00	$2.03	$2.01 / 120	$2.08 / 53	2	55	66.112373%	-0.992284	-0.002014	0.027251	0.000355	-0.001959
SLV29May20P13.00	PUT	13.00	$0.01		$0.01 / 3,136	1	2,117	95.007561%	-0.000011	-0.000005	0.000061	0.000001	0.000000
SLV29May20C23.50	CALL	23.50			$0.01 / 2,615	0	0	156.839149%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P23.50	PUT	23.50		$7.50 / 160	$7.60 / 160	0	0	178.104922%	-1.000000	0.000071	0.000001	0.000000	-0.002575
SLV29May20P23.00	PUT	23.00		$7.00 / 160	$7.10 / 160	0	0	169.904328%	-1.000000	0.000069	0.000001	0.000000	-0.002521
SLV29May20C23.00	CALL	23.00			$0.01 / 2,620	0	0	149.370321%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P22.50	PUT	22.50		$6.50 / 160	$6.60 / 160	0	0	161.446749%	-1.000000	0.000068	0.000001	0.000000	-0.002466
SLV29May20C22.50	CALL	22.50			$0.01 / 2,615	0	0	141.675022%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C22.00	CALL	22.00			$0.01 / 2,445	0	0	133.738547%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P22.00	PUT	22.00		$6.00 / 160	$6.10 / 160	0	0	152.711005%	-1.000000	0.000066	0.000001	0.000000	-0.002411
SLV29May20P21.00	PUT	21.00		$5.00 / 160	$5.10 / 160	0	0	134.311434%	-1.000000	0.000063	0.000001	0.000000	-0.002301
SLV29May20C21.00	CALL	21.00	$0.02		$0.01 / 2,400	0	368	117.055999%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P20.50	PUT	20.50		$4.50 / 160	$4.60 / 184	0	0	124.595663%	-1.000000	0.000062	0.000001	0.000000	-0.002247
SLV29May20C20.50	CALL	20.50	$0.02		$0.01 / 2,400	0	3,722	108.265768%	0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P20.00	PUT	20.00		$4.00 / 160	$4.10 / 185	0	0	114.485961%	-0.999998	0.000059	0.000014	0.000000	-0.002192
SLV29May20C20.00	CALL	20.00	$0.01		$0.01 / 2,400	0	2,222	99.141942%	0.000002	-0.000001	0.000014	0.000000	0.000000
SLV29May20C19.50	CALL	19.50	$0.01		$0.01 / 2,250	0	743	89.643038%	0.000024	-0.000010	0.000133	0.000002	0.000000
SLV29May20P19.50	PUT	19.50	$5.35	$3.50 / 160	$3.60 / 184	0	20	103.942001%	-0.999976	0.000049	0.000133	0.000002	-0.002137
SLV29May20C19.00	CALL	19.00	$0.01		$0.01 / 1,750	0	724	79.731625%	0.000207	-0.000076	0.001006	0.000013	0.000000
SLV29May20P19.00	PUT	19.00	$3.10	$3.00 / 80	$3.10 / 184	0	10	92.906439%	-0.999793	-0.000019	0.001006	0.000013	-0.002082
SLV29May20P18.50	PUT	18.50	$2.23	$2.51 / 120	$2.57 / 91	0	24	74.238339%	-0.998576	-0.000398	0.005971	0.000078	-0.002025
SLV29May20P12.50	PUT	12.50	$0.01		$0.01 / 2,671	0	1,625	110.544692%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P12.00	PUT	12.00	$0.01		$0.01 / 2,671	0	452	126.505165%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C12.00	CALL	12.00	$4.28	$3.90 / 396	$4.00 / 169	0	197	0.000000%	1.000000	-0.000036	0.000001	0.000000	0.001315
SLV29May20P11.50	PUT	11.50	$0.01		$0.01 / 2,671	0	1,804	142.968270%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C11.50	CALL	11.50	$4.80	$4.40 / 196	$4.50 / 160	0	1	0.000000%	1.000000	-0.000035	0.000001	0.000000	0.001260
SLV29May20C11.00	CALL	11.00	$4.40	$4.90 / 388	$5.00 / 170	0	119	0.000000%	1.000000	-0.000033	0.000001	0.000000	0.001205
SLV29May20P11.00	PUT	11.00	$0.01		$0.01 / 2,671	0	1,810	160.010430%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P10.50	PUT	10.50	$0.01		$0.01 / 2,671	0	31	177.716044%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C10.50	CALL	10.50	$3.60	$5.40 / 160	$5.50 / 160	0	1	0.000000%	1.000000	-0.000032	0.000001	0.000000	0.001151
SLV29May20C10.00	CALL	10.00	$6.22	$5.90 / 160	$6.00 / 160	0	9	0.000000%	1.000000	-0.000030	0.000001	0.000000	0.001096
SLV29May20P10.00	PUT	10.00	$0.01		$0.01 / 2,671	0	2,077	196.170920%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P9.50	PUT	9.50	$0.03		$0.01 / 2,971	0	80	215.475088%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C9.50	CALL	9.50		$6.40 / 160	$6.50 / 160	0	0	0.000000%	1.000000	-0.000029	0.000001	0.000000	0.001041
SLV29May20P9.00	PUT	9.00	$0.01		$0.01 / 2,971	0	213	235.738841%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C9.00	CALL	9.00	$5.75	$6.90 / 160	$7.00 / 160	0	1	0.000000%	1.000000	-0.000027	0.000001	0.000000	0.000986
SLV29May20C8.50	CALL	8.50		$7.40 / 160	$7.50 / 160	0	0	0.000000%	1.000000	-0.000026	0.000001	0.000000	0.000931
SLV29May20P8.50	PUT	8.50	$0.01		$0.01 / 2,971	0	36	257.094021%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P8.00	PUT	8.00			$0.01 / 2,838	0	0	279.689296%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C8.00	CALL	8.00		$7.90 / 160	$8.00 / 160	0	0	0.000000%	1.000000	-0.000024	0.000001	0.000000	0.000877
SLV29May20C7.50	CALL	7.50		$8.40 / 160	$8.50 / 160	0	0	0.000000%	1.000000	-0.000023	0.000001	0.000000	0.000822
SLV29May20P7.50	PUT	7.50			$0.01 / 1,325	0	0	303.699961%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20P7.00	PUT	7.00	$0.01		$0.01 / 1,325	0	100	329.347947%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C7.00	CALL	7.00		$8.90 / 160	$9.00 / 160	0	0	0.000000%	1.000000	-0.000021	0.000001	0.000000	0.000767
SLV29May20P6.00	PUT	6.00			$0.01 / 1,357	0	0	386.663548%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C6.00	CALL	6.00		$9.90 / 160	$10.00 / 160	0	0	0.000000%	1.000000	-0.000018	0.000001	0.000000	0.000658
SLV29May20P5.00	PUT	5.00			$0.01 / 1,357	0	0	454.673198%	-0.000001	0.000000	0.000001	0.000000	0.000000
SLV29May20C5.00	CALL	5.00		$10.90 / 160	$11.00 / 160	0	0	0.000000%	1.000000	-0.000015	0.000001	0.000000	0.000548
SLV29May20C4.00	CALL	4.00		$11.90 / 160	$12.00 / 160	0	0	0.000000%	1.000000	-0.000012	0.000001	0.000000	0.000438
SLV29May20P4.00	PUT	4.00			$0.01 / 1,357	0	0	538.532514%	-0.000001	0.000000	0.000001	0.000000	0.000000